Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1970-01-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1972
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1972-12-29 | $6.25 | $7.52 | 161,200 | — | — |
| 1972-12-27 | $6.25 | $7.52 | 93,600 | — | — |
| 1972-12-26 | $6.28 | $7.55 | 76,000 | — | — |
| 1972-12-22 | $6.28 | $7.55 | 107,600 | — | — |
| 1972-12-21 | $6.25 | $7.52 | 98,000 | — | — |
| 1972-12-20 | $6.25 | $7.52 | 82,800 | — | — |
| 1972-12-19 | $6.25 | $7.52 | 97,200 | — | — |
| 1972-12-18 | $6.28 | $7.55 | 90,400 | — | — |
| 1972-12-15 | $6.25 | $7.52 | 70,800 | — | — |
| 1972-12-14 | $6.25 | $7.52 | 84,800 | — | — |
| 1972-12-13 | $6.25 | $7.52 | 83,200 | — | — |
| 1972-12-12 | $6.28 | $7.55 | 91,200 | — | — |
| 1972-12-11 | $6.31 | $7.59 | 78,800 | — | — |
| 1972-12-08 | $6.34 | $7.63 | 90,000 | — | — |
| 1972-12-07 | $6.34 | $7.63 | 70,400 | — | — |
| 1972-12-06 | $6.34 | $7.63 | 82,000 | — | — |
| 1972-12-05 | $6.41 | $7.70 | 94,400 | — | — |
| 1972-12-04 | $6.44 | $7.74 | 103,600 | — | — |
| 1972-12-01 | $6.44 | $7.74 | 476,400 | — | — |
| 1972-11-30 | $6.38 | $7.67 | 88,400 | — | — |
| 1972-11-29 | $6.38 | $7.67 | 75,600 | — | — |
| 1972-11-28 | $6.41 | $7.70 | 138,400 | — | — |
| 1972-11-27 | $6.44 | $7.74 | 188,400 | — | — |
| 1972-11-24 | $6.41 | $7.70 | 613,200 | — | — |
| 1972-11-22 | $6.31 | $7.59 | 205,200 | — | — |
| 1972-11-21 | $6.31 | $7.59 | 138,000 | — | — |
| 1972-11-20 | $6.22 | $7.48 | 99,200 | — | — |
| 1972-11-17 | $6.25 | $7.52 | 90,400 | — | — |
| 1972-11-16 | $6.25 | $7.52 | 96,400 | — | — |
| 1972-11-15 | $6.22 | $7.48 | 91,600 | — | — |
| 1972-11-14 | $6.22 | $7.48 | 113,600 | — | — |
| 1972-11-13 | $6.22 | $7.48 | 108,800 | — | — |
| 1972-11-10 | $6.25 | $7.52 | 126,800 | — | — |
| 1972-11-09 | $6.22 | $7.48 | 88,400 | — | — |
| 1972-11-08 | $6.22 | $7.48 | 110,800 | — | — |
| 1972-11-06 | $6.22 | $7.48 | 86,800 | — | — |
| 1972-11-03 | $6.25 | $7.52 | 88,000 | — | — |
| 1972-11-02 | $6.19 | $7.44 | 80,000 | — | — |
| 1972-11-01 | $6.19 | $7.44 | 93,600 | — | — |
| 1972-10-31 | $6.22 | $7.48 | 60,400 | — | — |
| 1972-10-30 | $6.25 | $7.52 | 65,200 | — | — |
| 1972-10-27 | $6.41 | $7.57 | 89,200 | — | — |
| 1972-10-26 | $6.34 | $7.49 | 64,400 | — | — |
| 1972-10-25 | $6.31 | $7.46 | 59,200 | — | — |
| 1972-10-24 | $6.34 | $7.49 | 77,600 | — | — |
| 1972-10-23 | $6.28 | $7.42 | 37,200 | — | — |
| 1972-10-20 | $6.25 | $7.38 | 33,600 | — | — |
| 1972-10-19 | $6.25 | $7.38 | 38,800 | — | — |
| 1972-10-18 | $6.22 | $7.35 | 76,000 | — | — |
| 1972-10-17 | $6.25 | $7.38 | 77,200 | — | — |
| 1972-10-16 | $6.22 | $7.35 | 57,600 | — | — |
| 1972-10-13 | $6.25 | $7.38 | 39,600 | — | — |
| 1972-10-12 | $6.22 | $7.35 | 51,600 | — | — |
| 1972-10-11 | $6.22 | $7.35 | 54,000 | — | — |
| 1972-10-10 | $6.19 | $7.31 | 47,600 | — | — |
| 1972-10-09 | $6.25 | $7.38 | 50,800 | — | — |
| 1972-10-06 | $6.19 | $7.31 | 62,400 | — | — |
| 1972-10-05 | $6.19 | $7.31 | 38,800 | — | — |
| 1972-10-04 | $6.25 | $7.38 | 41,200 | — | — |
| 1972-10-03 | $6.22 | $7.35 | 65,600 | — | — |
| 1972-10-02 | $6.22 | $7.35 | 58,400 | — | — |
| 1972-09-29 | $6.22 | $7.35 | 38,800 | — | — |
| 1972-09-28 | $6.22 | $7.35 | 72,800 | — | — |
| 1972-09-27 | $6.19 | $7.31 | 46,800 | — | — |
| 1972-09-26 | $6.22 | $7.35 | 35,200 | — | — |
| 1972-09-25 | $6.22 | $7.35 | 79,200 | — | — |
| 1972-09-22 | $6.22 | $7.35 | 45,600 | — | — |
| 1972-09-21 | $6.19 | $7.31 | 57,200 | — | — |
| 1972-09-20 | $6.19 | $7.31 | 50,800 | — | — |
| 1972-09-19 | $6.16 | $7.27 | 70,400 | — | — |
| 1972-09-18 | $6.19 | $7.31 | 35,200 | — | — |
| 1972-09-15 | $6.19 | $7.31 | 48,000 | — | — |
| 1972-09-14 | $6.19 | $7.31 | 69,200 | — | — |
| 1972-09-13 | $6.19 | $7.31 | 46,000 | — | — |
| 1972-09-12 | $6.19 | $7.31 | 53,600 | — | — |
| 1972-09-11 | $6.22 | $7.35 | 49,200 | — | — |
| 1972-09-08 | $6.19 | $7.31 | 39,600 | — | — |
| 1972-09-07 | $6.22 | $7.35 | 40,800 | — | — |
| 1972-09-06 | $6.22 | $7.35 | 60,000 | — | — |
| 1972-09-05 | $6.19 | $7.31 | 42,800 | — | — |
| 1972-09-01 | $6.25 | $7.38 | 70,800 | — | — |
| 1972-08-31 | $6.22 | $7.35 | 51,600 | — | — |
| 1972-08-30 | $6.19 | $7.31 | 35,200 | — | — |
| 1972-08-29 | $6.19 | $7.31 | 37,200 | — | — |
| 1972-08-28 | $6.22 | $7.35 | 68,400 | — | — |
| 1972-08-25 | $6.19 | $7.31 | 54,000 | — | — |
| 1972-08-24 | $6.22 | $7.35 | 76,400 | — | — |
| 1972-08-23 | $6.22 | $7.35 | 57,600 | — | — |
| 1972-08-22 | $6.19 | $7.31 | 50,400 | — | — |
| 1972-08-21 | $6.19 | $7.31 | 71,600 | — | — |
| 1972-08-18 | $6.19 | $7.31 | 55,600 | — | — |
| 1972-08-17 | $6.25 | $7.38 | 62,400 | — | — |
| 1972-08-16 | $6.25 | $7.38 | 61,600 | — | — |
| 1972-08-15 | $6.22 | $7.35 | 64,800 | — | — |
| 1972-08-14 | $6.19 | $7.31 | 54,000 | — | — |
| 1972-08-11 | $6.19 | $7.31 | 44,800 | — | — |
| 1972-08-10 | $6.22 | $7.35 | 40,000 | — | — |
| 1972-08-09 | $6.19 | $7.31 | 54,800 | — | — |
| 1972-08-08 | $6.25 | $7.38 | 65,600 | — | — |
| 1972-08-07 | $6.25 | $7.38 | 52,400 | — | — |
| 1972-08-04 | $6.22 | $7.35 | 68,400 | — | — |
| 1972-08-03 | $6.22 | $7.35 | 138,400 | — | — |
| 1972-08-02 | $6.22 | $7.35 | 96,000 | — | — |
| 1972-08-01 | $6.25 | $7.38 | 56,400 | — | — |
| 1972-07-31 | $6.19 | $7.31 | 130,400 | — | — |
| 1972-07-28 | $6.34 | $7.36 | 62,400 | — | — |
| 1972-07-27 | $6.34 | $7.36 | 76,400 | — | — |
| 1972-07-26 | $6.28 | $7.29 | 96,000 | — | — |
| 1972-07-25 | $6.34 | $7.36 | 75,200 | — | — |
| 1972-07-24 | $6.31 | $7.33 | 255,200 | — | — |
| 1972-07-21 | $6.28 | $7.29 | 47,600 | — | — |
| 1972-07-20 | $6.25 | $7.25 | 71,600 | — | — |
| 1972-07-19 | $6.28 | $7.29 | 55,600 | — | — |
| 1972-07-18 | $6.28 | $7.29 | 90,400 | — | — |
| 1972-07-17 | $6.31 | $7.33 | 78,000 | — | — |
| 1972-07-14 | $6.31 | $7.33 | 49,200 | — | — |
| 1972-07-13 | $6.28 | $7.29 | 40,000 | — | — |
| 1972-07-12 | $6.28 | $7.29 | 66,000 | — | — |
| 1972-07-11 | $6.31 | $7.33 | 58,000 | — | — |
| 1972-07-10 | $6.28 | $7.29 | 57,200 | — | — |
| 1972-07-07 | $6.28 | $7.29 | 77,200 | — | — |
| 1972-07-06 | $6.28 | $7.29 | 108,000 | — | — |
| 1972-07-05 | $6.25 | $7.25 | 82,000 | — | — |
| 1972-07-03 | $6.25 | $7.25 | 53,200 | — | — |
| 1972-06-30 | $6.22 | $7.22 | 70,400 | — | — |
| 1972-06-29 | $6.22 | $7.22 | 88,400 | — | — |
| 1972-06-28 | $6.25 | $7.25 | 95,200 | — | — |
| 1972-06-27 | $6.22 | $7.22 | 90,000 | — | — |
| 1972-06-26 | $6.28 | $7.29 | 100,000 | — | — |
| 1972-06-23 | $6.28 | $7.29 | 76,400 | — | — |
| 1972-06-22 | $6.25 | $7.25 | 112,800 | — | — |
| 1972-06-21 | $6.22 | $7.22 | 194,400 | — | — |
| 1972-06-20 | $6.25 | $7.25 | 156,800 | — | — |
| 1972-06-19 | $6.25 | $7.25 | 700,400 | — | — |
| 1972-06-16 | $6.19 | $7.18 | 118,800 | — | — |
| 1972-06-15 | $6.19 | $7.18 | 174,400 | — | — |
| 1972-06-14 | $6.16 | $7.14 | 268,400 | — | — |
| 1972-06-13 | $6.16 | $7.14 | 68,800 | — | — |
| 1972-06-12 | $6.13 | $7.11 | 48,000 | — | — |
| 1972-06-09 | $6.09 | $7.07 | 49,200 | — | — |
| 1972-06-08 | $6.09 | $7.07 | 63,600 | — | — |
| 1972-06-07 | $6.09 | $7.07 | 42,800 | — | — |
| 1972-06-06 | $6.03 | $7.00 | 72,400 | — | — |
| 1972-06-05 | $6.06 | $7.04 | 44,000 | — | — |
| 1972-06-02 | $6.06 | $7.04 | 52,800 | — | — |
| 1972-06-01 | $6.06 | $7.04 | 72,400 | — | — |
| 1972-05-31 | $6.06 | $7.04 | 78,800 | — | — |
| 1972-05-30 | $6.06 | $7.04 | 75,200 | — | — |
| 1972-05-26 | $6.09 | $7.07 | 97,200 | — | — |
| 1972-05-25 | $6.03 | $7.00 | 73,200 | — | — |
| 1972-05-24 | $6.16 | $7.14 | 126,800 | — | — |
| 1972-05-23 | $6.19 | $7.18 | 99,200 | — | — |
| 1972-05-22 | $6.22 | $7.22 | 70,000 | — | — |
| 1972-05-19 | $6.25 | $7.25 | 58,400 | — | — |
| 1972-05-18 | $6.22 | $7.22 | 49,200 | — | — |
| 1972-05-17 | $6.25 | $7.25 | 37,600 | — | — |
| 1972-05-16 | $6.25 | $7.25 | 64,800 | — | — |
| 1972-05-15 | $6.28 | $7.29 | 55,200 | — | — |
| 1972-05-12 | $6.28 | $7.29 | 48,000 | — | — |
| 1972-05-11 | $6.25 | $7.25 | 48,400 | — | — |
| 1972-05-10 | $6.25 | $7.25 | 42,800 | — | — |
| 1972-05-09 | $6.28 | $7.29 | 97,200 | — | — |
| 1972-05-08 | $6.25 | $7.25 | 53,600 | — | — |
| 1972-05-05 | $6.28 | $7.29 | 186,400 | — | — |
| 1972-05-04 | $6.31 | $7.33 | 52,800 | — | — |
| 1972-05-03 | $6.28 | $7.29 | 70,000 | — | — |
| 1972-05-02 | $6.28 | $7.29 | 74,800 | — | — |
| 1972-05-01 | $6.34 | $7.36 | 90,800 | — | — |
| 1972-04-28 | $6.47 | $7.38 | 92,400 | — | — |
| 1972-04-27 | $6.44 | $7.34 | 52,800 | — | — |
| 1972-04-26 | $6.41 | $7.31 | 78,800 | — | — |
| 1972-04-25 | $6.41 | $7.31 | 62,400 | — | — |
| 1972-04-24 | $6.41 | $7.31 | 72,000 | — | — |
| 1972-04-21 | $6.41 | $7.31 | 65,200 | — | — |
| 1972-04-20 | $6.41 | $7.31 | 70,000 | — | — |
| 1972-04-19 | $6.41 | $7.31 | 57,600 | — | — |
| 1972-04-18 | $6.44 | $7.34 | 56,000 | — | — |
| 1972-04-17 | $6.41 | $7.31 | 71,200 | — | — |
| 1972-04-14 | $6.44 | $7.34 | 46,000 | — | — |
| 1972-04-13 | $6.44 | $7.34 | 70,000 | — | — |
| 1972-04-12 | $6.41 | $7.31 | 70,800 | — | — |
| 1972-04-11 | $6.44 | $7.34 | 65,200 | — | — |
| 1972-04-10 | $6.50 | $7.41 | 115,600 | — | — |
| 1972-04-07 | $6.50 | $7.41 | 80,400 | — | — |
| 1972-04-06 | $6.44 | $7.34 | 60,400 | — | — |
| 1972-04-05 | $6.50 | $7.41 | 56,000 | — | — |
| 1972-04-04 | $6.47 | $7.38 | 50,000 | — | — |
| 1972-04-03 | $6.50 | $7.41 | 81,200 | — | — |
| 1972-03-30 | $6.53 | $7.45 | 90,800 | — | — |
| 1972-03-29 | $6.41 | $7.31 | 73,200 | — | — |
| 1972-03-28 | $6.38 | $7.27 | 54,800 | — | — |
| 1972-03-27 | $6.38 | $7.27 | 88,800 | — | — |
| 1972-03-24 | $6.38 | $7.27 | 131,200 | — | — |
| 1972-03-23 | $6.50 | $7.41 | 83,200 | — | — |
| 1972-03-22 | $6.44 | $7.34 | 83,200 | — | — |
| 1972-03-21 | $6.53 | $7.45 | 76,000 | — | — |
| 1972-03-20 | $6.50 | $7.41 | 66,800 | — | — |
| 1972-03-17 | $6.50 | $7.41 | 60,400 | — | — |
| 1972-03-16 | $6.47 | $7.38 | 73,600 | — | — |
| 1972-03-15 | $6.47 | $7.38 | 51,600 | — | — |
| 1972-03-14 | $6.44 | $7.34 | 106,400 | — | — |
| 1972-03-13 | $6.47 | $7.38 | 59,600 | — | — |
| 1972-03-10 | $6.47 | $7.38 | 76,000 | — | — |
| 1972-03-09 | $6.50 | $7.41 | 84,000 | — | — |
| 1972-03-08 | $6.50 | $7.41 | 76,400 | — | — |
| 1972-03-07 | $6.53 | $7.45 | 74,000 | — | — |
| 1972-03-06 | $6.53 | $7.45 | 97,600 | — | — |
| 1972-03-03 | $6.47 | $7.38 | 44,800 | — | — |
| 1972-03-02 | $6.47 | $7.38 | 86,800 | — | — |
| 1972-03-01 | $6.53 | $7.45 | 93,200 | — | — |
| 1972-02-29 | $6.53 | $7.45 | 83,600 | — | — |
| 1972-02-28 | $6.53 | $7.45 | 64,000 | — | — |
| 1972-02-25 | $6.53 | $7.45 | 62,000 | — | — |
| 1972-02-24 | $6.44 | $7.34 | 66,000 | — | — |
| 1972-02-23 | $6.47 | $7.38 | 70,000 | — | — |
| 1972-02-22 | $6.53 | $7.45 | 106,800 | — | — |
| 1972-02-18 | $6.50 | $7.41 | 63,200 | — | — |
| 1972-02-17 | $6.44 | $7.34 | 69,600 | — | — |
| 1972-02-16 | $6.41 | $7.31 | 60,000 | — | — |
| 1972-02-15 | $6.44 | $7.34 | 87,600 | — | — |
| 1972-02-14 | $6.41 | $7.31 | 103,600 | — | — |
| 1972-02-11 | $6.41 | $7.31 | 87,600 | — | — |
| 1972-02-10 | $6.41 | $7.31 | 117,600 | — | — |
| 1972-02-09 | $6.50 | $7.41 | 104,000 | — | — |
| 1972-02-08 | $6.50 | $7.41 | 72,000 | — | — |
| 1972-02-07 | $6.50 | $7.41 | 65,600 | — | — |
| 1972-02-04 | $6.56 | $7.48 | 108,000 | — | — |
| 1972-02-03 | $6.59 | $7.52 | 66,000 | — | — |
| 1972-02-02 | $6.53 | $7.45 | 77,200 | — | — |
| 1972-02-01 | $6.56 | $7.48 | 87,600 | — | — |
| 1972-01-31 | $6.66 | $7.59 | 62,000 | — | — |
| 1972-01-28 | $6.88 | $7.71 | 76,000 | — | — |
| 1972-01-27 | $6.78 | $7.61 | 91,200 | — | — |
| 1972-01-26 | $6.72 | $7.54 | 60,800 | — | — |
| 1972-01-25 | $6.72 | $7.54 | 48,000 | — | — |
| 1972-01-24 | $6.72 | $7.54 | 99,200 | — | — |
| 1972-01-21 | $6.81 | $7.64 | 88,000 | — | — |
| 1972-01-20 | $6.84 | $7.68 | 65,600 | — | — |
| 1972-01-19 | $6.84 | $7.68 | 76,000 | — | — |
| 1972-01-18 | $6.84 | $7.68 | 92,000 | — | — |
| 1972-01-17 | $6.81 | $7.64 | 75,200 | — | — |
| 1972-01-14 | $6.78 | $7.61 | 92,000 | — | — |
| 1972-01-13 | $6.78 | $7.61 | 73,200 | — | — |
| 1972-01-12 | $6.81 | $7.64 | 91,600 | — | — |
| 1972-01-11 | $6.78 | $7.61 | 133,600 | — | — |
| 1972-01-10 | $6.75 | $7.57 | 105,200 | — | — |
| 1972-01-07 | $6.66 | $7.47 | 82,400 | — | — |
| 1972-01-06 | $6.69 | $7.50 | 132,800 | — | — |
| 1972-01-05 | $6.69 | $7.50 | 96,800 | — | — |
| 1972-01-04 | $6.59 | $7.40 | 78,400 | — | — |
| 1972-01-03 | $6.50 | $7.29 | 121,600 | — | — |